43,300€
-4,04%
Echtzeit-Aktienkurs Nintendo Co. Ltd.
Bid:
Ask:
Aktienkurse zur Nintendo Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.09.2026 | 45,03 | 45,45 | 43,23 | 43,30 | -4,35% | 12.921,00 |
| 24.09.2026 | 45,47 | 46,02 | 45,05 | 45,27 | -1,38% | 1.909,00 |
| 23.09.2026 | 47,02 | 47,07 | 45,46 | 45,90 | -1,32% | - |
| 22.09.2026 | 46,20 | 46,70 | 46,12 | 46,52 | 0,61% | 40,00 |
| 21.09.2026 | 46,21 | 46,49 | 46,12 | 46,24 | 0,08% | - |
| 18.09.2026 | 46,17 | 46,46 | 45,92 | 46,20 | -1,96% | 18,00 |
| 17.09.2026 | 47,32 | 47,93 | 46,56 | 47,12 | 2,27% | 28,00 |
| 16.09.2026 | 45,25 | 46,40 | 45,02 | 46,08 | 1,86% | 1.008,00 |
| 15.09.2026 | 45,69 | 45,97 | 45,08 | 45,23 | -3,45% | 892,00 |
| 14.09.2026 | 46,43 | 47,29 | 45,70 | 46,85 | 1,73% | 12.239,00 |
| 11.09.2026 | 44,93 | 46,46 | 44,90 | 46,05 | 3,63% | 18.399,00 |
| 10.09.2026 | 44,70 | 45,13 | 44,19 | 44,44 | -1,23% | 1.865,00 |
| 09.09.2026 | 47,09 | 47,71 | 44,14 | 45,00 | -7,42% | 10.480,00 |
| 08.09.2026 | 49,49 | 49,83 | 48,10 | 48,60 | -1,22% | 6.673,00 |
| 07.09.2026 | 48,28 | 49,50 | 48,27 | 49,20 | 1,11% | 197,00 |
| 04.09.2026 | 48,66 | 49,27 | 48,29 | 48,66 | -0,69% | 13.300,00 |
| 03.09.2026 | 48,47 | 49,27 | 48,07 | 49,00 | 1,66% | 3.057,00 |
| 02.09.2026 | 47,66 | 48,34 | 47,33 | 48,20 | -0,46% | 60,00 |
| 01.09.2026 | 49,10 | 49,21 | 48,26 | 48,43 | 0,59% | 84,00 |
| 31.08.2026 | 48,68 | 48,91 | 48,03 | 48,14 | -0,05% | 1.849,00 |
| 28.08.2026 | 48,65 | 48,76 | 48,02 | 48,16 | 1,32% | 5.260,00 |
| 27.08.2026 | 47,04 | 47,57 | 46,70 | 47,53 | -0,59% | 11.508,00 |
| 26.08.2026 | 47,91 | 48,09 | 47,19 | 47,82 | -0,28% | 2.215,00 |
| 25.08.2026 | 47,70 | 48,20 | 47,23 | 47,95 | 1,06% | 15.446,00 |
| 24.08.2026 | 47,36 | 47,57 | 46,84 | 47,45 | 1,92% | 10.675,00 |
| 21.08.2026 | 46,16 | 46,63 | 45,72 | 46,55 | -0,85% | 5.600,00 |
| 20.08.2026 | 47,47 | 47,62 | 46,75 | 46,95 | -1,16% | 5.566,00 |
| 19.08.2026 | 46,40 | 47,69 | 46,26 | 47,50 | -1,04% | 7.007,00 |
| 18.08.2026 | 47,63 | 48,64 | 47,10 | 48,00 | 1,22% | 7.328,00 |
| 17.08.2026 | 47,75 | 47,89 | 47,21 | 47,42 | -2,43% | 2.133,00 |
| 14.08.2026 | 48,33 | 49,00 | 47,30 | 48,60 | 6,35% | 6.754,00 |
| 13.08.2026 | 45,38 | 45,90 | 44,90 | 45,70 | -0,45% | 7.573,00 |
| 12.08.2026 | 46,19 | 46,36 | 45,82 | 45,91 | 1,40% | 10.967,00 |
| 11.08.2026 | 45,80 | 46,01 | 45,27 | 45,27 | 0,25% | - |
| 10.08.2026 | 45,04 | 45,98 | 44,58 | 45,16 | 2,29% | 8.483,00 |
| 07.08.2026 | 43,96 | 44,24 | 43,68 | 44,15 | -0,57% | 11.978,00 |
| 06.08.2026 | 41,60 | 45,53 | 26,69 | 44,40 | 8,70% | 59.746,00 |
| 05.08.2026 | 40,97 | 41,63 | 40,73 | 40,85 | -2,85% | 6.414,00 |
| 04.08.2026 | 41,75 | 42,20 | 41,03 | 42,05 | -1,18% | 8.070,00 |
| 03.08.2026 | 42,21 | 43,60 | 41,55 | 42,55 | 2,53% | 24.685,00 |
| 31.07.2026 | 41,81 | 42,93 | 41,20 | 41,50 | -0,13% | 37.400,00 |
| 30.07.2026 | 43,41 | 44,21 | 40,35 | 41,56 | -1,76% | 22.854,00 |
| 29.07.2026 | 42,86 | 43,50 | 40,80 | 42,30 | 4,19% | 14.608,00 |
| 28.07.2026 | 40,69 | 41,94 | 40,50 | 40,60 | -0,28% | 7.738,00 |
| 27.07.2026 | 39,70 | 40,80 | 38,51 | 40,71 | 8,86% | 8.029,00 |
| 24.07.2026 | 37,52 | 38,05 | 37,16 | 37,40 | 0,46% | 18.976,00 |
| 23.07.2026 | 37,48 | 37,67 | 37,04 | 37,23 | 0,19% | 2.684,00 |
| 22.07.2026 | 37,83 | 38,03 | 37,16 | 37,16 | -0,91% | 4.449,00 |
| 21.07.2026 | 37,62 | 37,99 | 37,31 | 37,50 | -2,98% | 3.345,00 |
| 20.07.2026 | 38,85 | 39,65 | 37,83 | 38,65 | -0,71% | 11.548,00 |
| 17.07.2026 | 39,25 | 39,65 | 38,89 | 38,93 | 2,50% | 5.043,00 |
| 16.07.2026 | 38,01 | 38,40 | 37,50 | 37,98 | -0,46% | 8.200,00 |
| 15.07.2026 | 38,04 | 38,20 | 37,40 | 38,15 | 0,45% | 3.570,00 |
| 14.07.2026 | 38,19 | 38,72 | 37,98 | 37,98 | -0,82% | 91,00 |
| 13.07.2026 | 38,31 | 38,74 | 38,13 | 38,30 | -1,10% | 1.050,00 |
| 10.07.2026 | 38,05 | 38,72 | 37,58 | 38,72 | 1,36% | 2.093,00 |
| 09.07.2026 | 38,53 | 38,98 | 38,00 | 38,20 | 0,39% | 3.835,00 |
| 08.07.2026 | 38,47 | 39,00 | 37,54 | 38,05 | -1,81% | 2.280,00 |
| 07.07.2026 | 38,57 | 39,20 | 38,36 | 38,75 | 1,71% | 17.600,00 |
| 06.07.2026 | 37,95 | 38,32 | 37,72 | 38,10 | -2,43% | 11.396,00 |
| 03.07.2026 | 38,74 | 39,10 | 38,47 | 39,05 | 0,70% | 12.290,00 |
| 02.07.2026 | 38,61 | 39,01 | 37,70 | 38,78 | 1,39% | 39.407,00 |
| 01.07.2026 | 37,60 | 38,36 | 37,48 | 38,25 | 3,80% | 504,00 |
| 30.06.2026 | 37,07 | 37,37 | 36,77 | 36,85 | -2,25% | 9.769,00 |
| 29.06.2026 | 37,80 | 38,53 | 37,27 | 37,70 | 4,57% | 19.395,00 |
| 26.06.2026 | 36,01 | 36,57 | 35,46 | 36,05 | -1,90% | 7.934,00 |
| 25.06.2026 | 37,37 | 37,83 | 36,52 | 36,75 | -1,08% | 9.538,00 |
| 24.06.2026 | 37,14 | 37,68 | 37,12 | 37,15 | -1,59% | 6.571,00 |
| 23.06.2026 | 37,71 | 38,22 | 37,20 | 37,75 | -0,90% | 5.185,00 |
| 22.06.2026 | 37,83 | 38,19 | 37,72 | 38,09 | -1,08% | 4.394,00 |
| 19.06.2026 | 38,20 | 38,71 | 38,17 | 38,51 | -0,25% | 12.548,00 |
| 18.06.2026 | 38,65 | 39,07 | 38,39 | 38,61 | -1,17% | 6.156,00 |
| 17.06.2026 | 39,13 | 39,42 | 38,66 | 39,06 | 0,61% | 1.980,00 |
| 16.06.2026 | 38,82 | 39,17 | 38,52 | 38,83 | 1,33% | 731,00 |
| 15.06.2026 | 38,24 | 38,62 | 37,90 | 38,32 | -1,50% | 29.652,00 |
| 12.06.2026 | 38,84 | 39,07 | 38,57 | 38,91 | 0,24% | 12.060,00 |
| 11.06.2026 | 38,76 | 38,88 | 38,47 | 38,81 | 0,93% | 3.785,00 |
| 10.06.2026 | 38,48 | 39,55 | 38,38 | 38,45 | -0,86% | 21.998,00 |
| 09.06.2026 | 41,86 | 42,26 | 37,89 | 38,79 | -8,21% | 21.256,00 |
| 08.06.2026 | 41,02 | 43,20 | 41,01 | 42,26 | 5,49% | 7.982,00 |
| 05.06.2026 | 40,46 | 40,99 | 40,06 | 40,06 | 0,74% | 13.282,00 |
| 04.06.2026 | 38,97 | 39,92 | 38,81 | 39,76 | 0,30% | 7.663,00 |
| 03.06.2026 | 40,29 | 40,46 | 39,63 | 39,64 | -1,29% | 5.351,00 |
| 02.06.2026 | 39,75 | 40,30 | 39,56 | 40,16 | 3,54% | 8.009,00 |
| 01.06.2026 | 38,77 | 38,92 | 38,49 | 38,79 | 1,16% | 24.490,00 |
| 29.05.2026 | 38,53 | 38,76 | 38,18 | 38,34 | 1,04% | 15.780,00 |
| 28.05.2026 | 37,74 | 38,18 | 37,62 | 37,95 | -1,56% | 21.802,00 |
| 27.05.2026 | 38,40 | 38,74 | 38,26 | 38,55 | 1,11% | 2.662,00 |
| 26.05.2026 | 38,22 | 38,49 | 38,05 | 38,13 | -1,14% | 13.920,00 |
| 25.05.2026 | 38,22 | 38,97 | 38,08 | 38,57 | -2,87% | 24.377,00 |
| 22.05.2026 | 39,25 | 40,05 | 39,16 | 39,71 | -1,52% | 4.953,00 |
| 21.05.2026 | 39,59 | 40,41 | 39,28 | 40,32 | -2,38% | 15.565,00 |
| 20.05.2026 | 40,59 | 41,62 | 40,54 | 41,30 | 1,29% | 8.897,00 |
| 19.05.2026 | 41,13 | 41,22 | 40,57 | 40,78 | 4,08% | 23.905,00 |
| 18.05.2026 | 38,90 | 39,41 | 38,64 | 39,18 | 1,40% | 17.081,00 |
| 15.05.2026 | 38,36 | 38,90 | 38,17 | 38,64 | 4,33% | 12.100,00 |
| 14.05.2026 | 37,36 | 37,79 | 37,03 | 37,03 | -3,55% | 14.106,00 |
| 13.05.2026 | 38,40 | 38,86 | 38,32 | 38,39 | -1,11% | 12.380,00 |
| 12.05.2026 | 38,74 | 39,36 | 38,54 | 38,83 | 2,85% | 12.521,00 |
| 11.05.2026 | 37,91 | 38,59 | 37,40 | 37,75 | 3,57% | 15.159,00 |